Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 34.22 | 33.72 | 33.72 | 33.72 | 75,168,344 | -0.66(-1.91%) |
Dec 30, 2015 | 34.51 | 34.69 | 34.24 | 34.37 | 70,496,784 | -0.24(-0.71%) |
Dec 29, 2015 | 33.82 | 34.74 | 33.81 | 34.62 | 114,932,512 | +0.94(+2.78%) |
Dec 28, 2015 | 33.20 | 33.70 | 33.20 | 33.68 | 75,787,576 | +0.62(+1.87%) |
Dec 24, 2015 | 33.09 | 33.06 | 33.06 | 33.06 | 21,911,404 | -0.05(-0.14%) |
Dec 23, 2015 | 33.25 | 33.25 | 32.75 | 33.11 | 54,518,864 | +0.03(+0.08%) |
Dec 22, 2015 | 33.26 | 33.35 | 32.89 | 33.08 | 53,471,544 | -0.07(-0.20%) |
Dec 21, 2015 | 33.35 | 33.42 | 32.87 | 33.15 | 65,089,824 | +0.02(+0.06%) |
Dec 18, 2015 | 33.35 | 33.76 | 33.13 | 33.13 | 137,147,840 | -0.32(-0.97%) |
Dec 17, 2015 | 33.92 | 34.04 | 33.45 | 33.45 | 73,685,688 | -0.26(-0.76%) |
Dec 16, 2015 | 33.10 | 33.79 | 32.89 | 33.71 | 79,341,320 | +0.85(+2.60%) |
Dec 15, 2015 | 33.17 | 33.50 | 32.79 | 32.85 | 95,259,680 | +0.04(+0.11%) |
Dec 14, 2015 | 32.01 | 32.85 | 31.69 | 32.82 | 87,283,048 | +0.89(+2.77%) |
Dec 11, 2015 | 32.49 | 32.82 | 31.91 | 31.93 | 109,745,864 | -1.11(-3.35%) |
Dec 10, 2015 | 33.20 | 33.35 | 32.90 | 33.04 | 69,141,424 | -0.12(-0.37%) |
Dec 09, 2015 | 33.82 | 33.87 | 32.71 | 33.16 | 103,275,808 | -0.63(-1.85%) |
Dec 08, 2015 | 33.08 | 33.92 | 32.91 | 33.79 | 73,115,432 | +0.37(+1.12%) |
Dec 07, 2015 | 33.66 | 33.69 | 32.95 | 33.41 | 74,817,600 | -0.14(-0.42%) |
Dec 04, 2015 | 33.22 | 33.66 | 32.99 | 33.55 | 90,909,192 | +0.32(+0.96%) |
Dec 03, 2015 | 33.89 | 34.06 | 33.00 | 33.23 | 101,487,112 | -0.49(-1.44%) |
Dec 02, 2015 | 33.97 | 34.16 | 33.63 | 33.72 | 85,590,040 | -0.15(-0.45%) |
Dec 01, 2015 | 33.61 | 33.97 | 33.31 | 33.87 | 95,193,568 | +0.71(+2.14%) |
Nov 30, 2015 | 33.72 | 33.98 | 33.15 | 33.16 | 113,946,784 | -0.42(-1.26%) |
Nov 27, 2015 | 33.96 | 33.97 | 33.53 | 33.58 | 39,428,520 | -0.10(-0.31%) |
Nov 25, 2015 | 33.67 | 33.69 | 33.69 | 33.69 | 54,084,884 | +0.21(+0.62%) |
Nov 24, 2015 | 33.63 | 33.71 | 32.98 | 33.48 | 90,998,928 | -0.39(-1.15%) |
Nov 23, 2015 | 33.50 | 34.06 | 33.34 | 33.87 | 87,820,928 | +0.53(+1.58%) |
Nov 20, 2015 | 33.32 | 33.37 | 32.80 | 33.34 | 78,105,936 | +0.36(+1.09%) |
Nov 19, 2015 | 33.17 | 33.56 | 32.87 | 32.99 | 94,291,168 | -0.11(-0.34%) |
Nov 18, 2015 | 32.25 | 33.17 | 32.24 | 33.10 | 89,477,776 | +1.01(+3.15%) |
Nov 17, 2015 | 32.46 | 32.59 | 31.97 | 32.09 | 86,579,056 | -0.23(-0.70%) |
Nov 16, 2015 | 31.97 | 32.42 | 31.04 | 32.31 | 148,915,232 | +0.27(+0.85%) |
Nov 13, 2015 | 33.10 | 33.27 | 31.95 | 32.04 | 125,515,984 | -1.16(-3.49%) |
Nov 12, 2015 | 33.57 | 33.70 | 33.13 | 33.20 | 85,789,984 | -0.38(-1.14%) |
Nov 11, 2015 | 33.08 | 33.72 | 33.08 | 33.58 | 107,901,616 | +0.68(+2.06%) |
Nov 10, 2015 | 32.47 | 32.92 | 32.29 | 32.91 | 69,872,760 | +0.21(+0.64%) |
Nov 09, 2015 | 32.86 | 33.02 | 32.32 | 32.70 | 81,113,032 | -0.19(-0.59%) |
Nov 06, 2015 | 32.67 | 33.04 | 32.55 | 32.89 | 82,035,760 | +0.19(+0.57%) |
Nov 05, 2015 | 32.28 | 32.77 | 32.08 | 32.71 | 94,659,016 | +0.73(+2.29%) |
Nov 04, 2015 | 31.31 | 32.22 | 31.29 | 31.97 | 96,972,056 | +0.78(+2.50%) |
Nov 03, 2015 | 31.40 | 31.42 | 31.03 | 31.19 | 65,081,604 | -0.15(-0.48%) |
Nov 02, 2015 | 31.28 | 31.36 | 30.95 | 31.34 | 56,383,376 | +0.12(+0.39%) |
Oct 30, 2015 | 31.23 | 31.46 | 31.19 | 31.22 | 77,669,472 | -0.03(-0.10%) |
Oct 29, 2015 | 30.81 | 31.30 | 30.70 | 31.25 | 78,081,744 | +0.47(+1.53%) |
Oct 28, 2015 | 30.54 | 30.79 | 30.40 | 30.78 | 78,676,120 | +0.30(+1.00%) |
Oct 27, 2015 | 30.36 | 30.66 | 30.21 | 30.48 | 75,883,888 | +0.12(+0.39%) |
Oct 26, 2015 | 30.04 | 30.42 | 29.74 | 30.36 | 85,581,096 | +0.48(+1.60%) |
Oct 23, 2015 | 30.81 | 30.90 | 29.70 | 29.88 | 214,356,224 | +1.75(+6.23%) |
Oct 22, 2015 | 28.07 | 28.39 | 27.77 | 28.13 | 154,775,872 | +0.41(+1.46%) |
Oct 21, 2015 | 28.13 | 28.20 | 27.56 | 27.72 | 67,374,240 | -0.25(-0.91%) |
Oct 20, 2015 | 28.53 | 28.58 | 27.70 | 27.98 | 87,113,008 | -0.61(-2.14%) |
Oct 19, 2015 | 28.47 | 28.88 | 28.30 | 28.59 | 87,703,832 | +0.12(+0.42%) |
Oct 16, 2015 | 28.20 | 28.48 | 27.95 | 28.47 | 86,518,816 | +0.42(+1.48%) |
Oct 15, 2015 | 27.32 | 28.08 | 27.29 | 28.06 | 98,928,312 | +0.88(+3.23%) |
Oct 14, 2015 | 27.50 | 27.55 | 26.92 | 27.18 | 71,804,256 | -0.20(-0.74%) |
Oct 13, 2015 | 27.25 | 27.60 | 27.09 | 27.38 | 58,840,844 | -0.06(-0.23%) |
Oct 12, 2015 | 26.93 | 27.48 | 26.93 | 27.45 | 55,638,488 | +0.52(+1.92%) |
Oct 09, 2015 | 26.66 | 27.03 | 26.45 | 26.93 | 70,913,648 | +0.33(+1.25%) |
Oct 08, 2015 | 26.77 | 26.91 | 25.93 | 26.60 | 93,657,824 | -0.44(-1.62%) |
Oct 07, 2015 | 27.03 | 27.04 | 26.39 | 27.03 | 76,404,328 | +0.22(+0.83%) |
Oct 06, 2015 | 27.21 | 27.51 | 26.61 | 26.81 | 91,124,680 | -0.31(-1.14%) |
Oct 05, 2015 | 26.79 | 27.23 | 26.74 | 27.12 | 67,922,632 | +0.56(+2.09%) |
Oct 02, 2015 | 25.59 | 26.57 | 25.35 | 26.56 | 92,172,136 | +0.59(+2.27%) |